Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.15 | 14.86 | 14.15 | 14.52 | 5,737,814 | +0.24(+1.70%) |
Jan 30, 2003 | 14.87 | 14.90 | 14.13 | 14.28 | 5,740,792 | -0.59(-3.99%) |
Jan 29, 2003 | 14.58 | 14.91 | 14.00 | 14.87 | 5,530,718 | +0.18(+1.26%) |
Jan 28, 2003 | 14.33 | 14.92 | 14.27 | 14.68 | 5,670,690 | +0.46(+3.20%) |
Jan 27, 2003 | 14.24 | 14.84 | 14.18 | 14.23 | 4,223,618 | -0.26(-1.79%) |
Jan 24, 2003 | 14.74 | 14.77 | 14.02 | 14.49 | 5,181,742 | -0.24(-1.61%) |
Jan 23, 2003 | 14.75 | 14.89 | 14.49 | 14.72 | 4,568,085 | +0.14(+0.95%) |
Jan 22, 2003 | 14.92 | 14.94 | 14.48 | 14.59 | 4,899,716 | -0.28(-1.86%) |
Jan 21, 2003 | 15.30 | 15.61 | 14.86 | 14.86 | 3,994,320 | -0.32(-2.13%) |
Jan 17, 2003 | 15.69 | 15.81 | 15.13 | 15.19 | 4,641,280 | -0.70(-4.39%) |
Jan 16, 2003 | 15.87 | 16.00 | 15.68 | 15.88 | 4,405,911 | +0.01(+0.07%) |
Jan 15, 2003 | 15.94 | 16.02 | 15.60 | 15.87 | 5,645,367 | -0.36(-2.24%) |
Jan 14, 2003 | 16.15 | 16.43 | 16.08 | 16.24 | 3,787,051 | -0.01(-0.07%) |
Jan 13, 2003 | 16.79 | 16.79 | 16.06 | 16.25 | 4,829,990 | -0.40(-2.39%) |
Jan 10, 2003 | 16.54 | 16.89 | 16.26 | 16.64 | 4,161,177 | -0.11(-0.65%) |
Jan 09, 2003 | 16.50 | 16.86 | 16.49 | 16.75 | 4,306,873 | +0.34(+2.07%) |
Jan 08, 2003 | 16.89 | 17.01 | 16.25 | 16.41 | 4,968,922 | -0.56(-3.33%) |
Jan 07, 2003 | 17.18 | 17.20 | 16.47 | 16.98 | 5,545,288 | -0.31(-1.77%) |
Jan 06, 2003 | 16.77 | 17.35 | 16.69 | 17.28 | 5,913,343 | +0.55(+3.27%) |
Jan 03, 2003 | 16.56 | 16.79 | 16.43 | 16.74 | 3,145,469 | +0.06(+0.38%) |
Jan 02, 2003 | 16.15 | 16.73 | 15.96 | 16.67 | 4,204,192 | +0.59(+3.66%) |
Dec 31, 2002 | 16.03 | 16.18 | 15.79 | 16.09 | 3,212,940 | +0.05(+0.29%) |
Dec 30, 2002 | 15.82 | 16.10 | 15.64 | 16.04 | 2,890,674 | +0.27(+1.68%) |
Dec 27, 2002 | 16.05 | 16.11 | 15.75 | 15.77 | 2,718,962 | -0.33(-2.08%) |
Dec 26, 2002 | 16.18 | 16.66 | 16.06 | 16.11 | 3,232,713 | -0.05(-0.29%) |
Dec 24, 2002 | 16.17 | 16.29 | 16.13 | 16.16 | 2,696,240 | -0.17(-1.02%) |
Dec 23, 2002 | 15.59 | 16.39 | 15.39 | 16.32 | 5,608,943 | +0.31(+1.94%) |
Dec 20, 2002 | 15.59 | 16.26 | 15.39 | 16.01 | 8,830,902 | +0.70(+4.60%) |
Dec 19, 2002 | 15.30 | 15.60 | 14.88 | 15.31 | 5,798,174 | +0.18(+1.18%) |
Dec 18, 2002 | 15.66 | 15.71 | 14.85 | 15.13 | 4,356,652 | -0.39(-2.49%) |
Dec 17, 2002 | 15.51 | 15.67 | 15.34 | 15.51 | 4,015,308 | -0.14(-0.88%) |
Dec 16, 2002 | 15.14 | 15.68 | 15.14 | 15.65 | 5,866,859 | +0.42(+2.76%) |
Dec 13, 2002 | 15.61 | 15.68 | 15.15 | 15.23 | 4,218,068 | -0.54(-3.40%) |
Dec 12, 2002 | 15.95 | 15.98 | 15.55 | 15.77 | 2,328,358 | -0.09(-0.54%) |
Dec 11, 2002 | 15.72 | 15.91 | 15.51 | 15.85 | 3,358,289 | +0.02(+0.11%) |
Dec 10, 2002 | 15.76 | 16.02 | 15.56 | 15.84 | 4,490,033 | +0.14(+0.92%) |
Dec 09, 2002 | 16.15 | 16.18 | 15.62 | 15.69 | 3,256,649 | -0.57(-3.48%) |
Dec 06, 2002 | 15.76 | 16.37 | 15.59 | 16.26 | 4,684,121 | +0.14(+0.89%) |
Dec 05, 2002 | 16.85 | 16.85 | 15.78 | 16.11 | 6,307,416 | -0.62(-3.69%) |
Dec 04, 2002 | 16.41 | 16.90 | 16.41 | 16.73 | 4,907,001 | +0.18(+1.12%) |
Dec 03, 2002 | 17.01 | 17.04 | 16.32 | 16.55 | 4,483,095 | -0.47(-2.74%) |
Dec 02, 2002 | 17.08 | 17.26 | 16.84 | 17.01 | 6,103,268 | +0.18(+1.06%) |
Nov 29, 2002 | 17.08 | 17.14 | 16.77 | 16.84 | 2,356,456 | -0.12(-0.71%) |
Nov 27, 2002 | 16.21 | 17.21 | 16.21 | 16.96 | 6,029,900 | +0.82(+5.07%) |
Nov 26, 2002 | 16.52 | 16.70 | 16.03 | 16.14 | 4,784,200 | -0.43(-2.61%) |
Nov 25, 2002 | 16.86 | 16.86 | 16.37 | 16.57 | 5,166,305 | -0.23(-1.37%) |
Nov 22, 2002 | 16.60 | 16.82 | 16.32 | 16.80 | 4,853,406 | +0.21(+1.29%) |
Nov 21, 2002 | 16.26 | 16.60 | 16.03 | 16.59 | 6,983,340 | +0.40(+2.46%) |
Nov 20, 2002 | 15.74 | 16.21 | 15.57 | 16.19 | 5,663,752 | +0.47(+2.97%) |
Nov 19, 2002 | 15.68 | 16.15 | 15.54 | 15.72 | 5,199,607 | -0.16(-0.98%) |
Nov 18, 2002 | 16.15 | 16.28 | 15.85 | 15.88 | 4,269,408 | -0.24(-1.50%) |
Nov 15, 2002 | 15.84 | 16.18 | 15.73 | 16.12 | 3,928,931 | +0.10(+0.61%) |
Nov 14, 2002 | 15.43 | 16.17 | 15.42 | 16.02 | 5,971,968 | +0.86(+5.71%) |
Nov 13, 2002 | 14.96 | 15.35 | 14.53 | 15.16 | 5,463,247 | +0.14(+0.96%) |
Nov 12, 2002 | 14.85 | 15.35 | 14.56 | 15.01 | 4,463,322 | +0.25(+1.72%) |
Nov 11, 2002 | 15.22 | 15.36 | 14.70 | 14.76 | 4,150,250 | -0.47(-3.10%) |
Nov 08, 2002 | 15.48 | 15.72 | 15.05 | 15.23 | 4,349,367 | -0.17(-1.12%) |
Nov 07, 2002 | 15.24 | 15.71 | 15.21 | 15.41 | 6,195,195 | -0.59(-3.71%) |
Nov 06, 2002 | 16.43 | 16.43 | 15.68 | 16.00 | 6,467,334 | -0.23(-1.42%) |
Nov 05, 2002 | 15.65 | 16.27 | 15.65 | 16.23 | 5,721,337 | -0.27(-1.64%) |
Nov 04, 2002 | 16.94 | 17.26 | 16.33 | 16.50 | 5,655,427 | -0.21(-1.28%) |